$17.07 +0.17 (%) PS Hi Yld Eq Dv Shs - NASDAQ

Jan. 24, 2017 | 03:23 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEY historical data

Date Open High Low Close Volume
4/6/201613.9714.0513.8814.05518,297
4/5/201614.0414.0513.9213.94245,849
4/4/201614.2414.2414.0914.13144,155
4/1/201614.1514.2414.0814.24200,247
3/31/201614.2614.3114.2414.27638,251
3/30/201614.3214.3514.2214.27237,640
3/29/201614.0014.2313.9614.23140,388
3/28/201614.0914.1014.0014.07218,937
3/24/201613.9414.0613.8614.06318,168
3/23/201614.1914.2014.0214.02151,788
3/22/201614.2314.3014.1714.24206,601
3/21/201614.2714.3014.1914.29293,428
3/18/201614.3314.3714.2514.28383,515
3/17/201614.1314.3314.0814.30352,635
3/16/201613.9414.1213.9214.10287,339
3/15/201613.8913.9413.8613.94204,245
3/14/201614.0014.0313.9414.00344,952
3/11/201613.9914.0913.9914.04352,058
3/10/201613.8713.9113.7213.89182,257
3/9/201613.8613.9313.8313.87233,931
3/8/201613.9313.9313.7613.78668,937
3/7/201613.8113.9913.8113.98632,117
3/4/201613.6813.8713.6613.84504,095
3/3/201613.5313.6813.4713.68771,177
3/2/201613.3213.5113.2513.51737,230
3/1/201613.2913.3513.2213.33247,264
2/29/201613.2313.3513.2113.21284,205
2/26/201613.3913.3913.2013.24414,171
2/25/201613.2213.3113.1713.29152,924
2/24/201613.0313.2312.9813.22104,617
2/23/201613.2113.2113.1313.15105,613
2/22/201613.2213.2613.2213.24129,799
2/19/201613.0913.1213.0513.1285,175
2/18/201613.1713.1713.0613.14203,935
2/17/201613.0613.1813.0113.14149,551
2/16/201612.9113.0012.8512.98223,793
2/12/201612.7412.8412.6712.82193,420
2/11/201612.7012.7812.5812.70182,031
2/10/201612.9212.9712.8412.85129,107
2/9/201612.8912.9712.7912.88348,143
2/8/201612.9613.0012.8012.99256,841
2/5/201613.1113.1113.0313.06284,458
2/4/201613.1313.2313.0813.15344,432
2/3/201613.0513.1612.8713.15296,720
2/2/201613.0013.0212.9112.96223,431
2/1/201613.0513.1713.0113.12319,735
1/29/201612.8513.0912.8413.08214,072
1/28/201612.7112.8112.6512.78153,009
1/27/201612.5312.7212.4812.56207,114
1/26/201612.4212.6012.4012.58194,443
1/25/201612.5512.6012.3412.34184,229
1/22/201612.4912.6112.4312.60137,577
1/21/201612.1812.3912.1212.28216,949
1/20/201612.2212.2711.8912.17502,318
1/19/201612.5112.5112.2612.38393,458
1/15/201612.3712.4412.2512.412,218,130
1/14/201612.4312.7612.4212.70148,760
1/13/201612.6512.6812.3612.40227,487
1/12/201612.7612.7612.4612.63214,989
1/11/201612.7312.7912.5712.68454,715
1/8/201612.8812.8912.6712.69564,624
1/7/201612.9513.0212.7812.81328,009
1/6/201613.1313.1713.0513.09241,139
1/5/201613.2713.3213.1413.30414,256
1/4/201613.2113.2413.1013.23355,948
12/31/201513.4213.4513.3113.35159,917
12/30/201513.4913.5213.4313.43203,815
12/29/201513.5413.5813.4713.52193,612
12/28/201513.4013.4413.3513.43147,402
12/24/201513.5313.5413.4513.4995,195
12/23/201513.3513.5313.3413.51242,002
12/22/201513.1013.2813.0613.26364,352
12/21/201512.9613.0612.9413.05206,914
12/18/201513.0313.0412.9212.92273,188
12/17/201513.2713.2713.1013.10114,624
12/16/201513.1513.2813.1313.26258,362
12/15/201513.0513.1713.0513.122,052,550
12/14/201512.9713.0312.8813.03288,407
12/11/201513.0713.0812.9212.96236,530
12/10/201513.2213.2713.1613.18337,793
12/9/201513.2213.4013.1413.21326,374
12/8/201513.2313.3213.1813.25142,193
12/7/201513.4313.4413.2713.32196,448
12/4/201513.3813.5213.3713.51220,153
12/3/201513.5613.5613.3213.37334,182
12/2/201513.7713.7713.5213.54411,013
12/1/201513.7413.7713.6913.74573,210
11/30/201513.7213.7213.6513.694,501,270
11/27/201513.6713.6813.6313.67477,919
11/25/201513.7213.7213.6313.67791,263
11/24/201513.5613.7213.5613.68254,615
11/23/201513.6113.6613.5813.6044,453
11/20/201513.6113.6513.5613.5877,458
11/19/201513.5413.5913.5013.5892,994
11/18/201513.3713.5413.3713.5387,294
11/17/201513.4513.4713.3213.35122,617
11/16/201513.2013.4513.2013.4557,100
11/13/201513.2413.2713.1813.19132,839
11/12/201513.4413.4813.2813.29129,218
11/11/201513.5713.6113.5313.5335,760
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center